Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 02, 2024 | 43.84 | 44.11 | 43.69 | 44.08 | 849,947 | +0.27(+0.62%) |
Jul 01, 2024 | 43.91 | 44.18 | 43.74 | 43.81 | 882,546 | +0.31(+0.71%) |
Jun 28, 2024 | 43.66 | 43.77 | 43.37 | 43.50 | 1,151,921 | -0.23(-0.53%) |
Jun 27, 2024 | 43.96 | 44.05 | 43.65 | 43.73 | 1,291,565 | +0.02(+0.05%) |
Jun 26, 2024 | 43.55 | 43.77 | 43.49 | 43.71 | 735,628 | -0.12(-0.27%) |
Jun 25, 2024 | 43.86 | 43.93 | 43.65 | 43.83 | 770,991 | -0.24(-0.54%) |
Jun 24, 2024 | 44.09 | 44.27 | 43.93 | 44.07 | 2,381,251 | +0.57(+1.31%) |
Jun 21, 2024 | 43.45 | 43.64 | 43.30 | 43.50 | 1,313,014 | -0.80(-1.81%) |
Jun 20, 2024 | 44.18 | 44.39 | 44.09 | 44.30 | 1,455,909 | +0.58(+1.33%) |
Jun 18, 2024 | 43.73 | 43.98 | 43.58 | 43.72 | 1,299,250 | +0.02(+0.05%) |
Jun 17, 2024 | 43.39 | 43.71 | 43.26 | 43.70 | 876,554 | +0.48(+1.11%) |
Jun 14, 2024 | 43.12 | 43.24 | 42.83 | 43.22 | 1,143,430 | +0.01(+0.02%) |
Jun 13, 2024 | 43.50 | 43.50 | 43.05 | 43.21 | 941,404 | -0.66(-1.50%) |
Jun 12, 2024 | 44.40 | 44.45 | 43.73 | 43.87 | 1,614,744 | +0.55(+1.27%) |
Jun 11, 2024 | 43.37 | 43.51 | 43.12 | 43.32 | 1,609,221 | -1.19(-2.67%) |
Jun 10, 2024 | 44.32 | 44.56 | 44.08 | 44.51 | 921,266 | +0.08(+0.18%) |
Jun 07, 2024 | 44.72 | 44.76 | 44.42 | 44.43 | 1,217,320 | -0.11(-0.25%) |
Jun 06, 2024 | 44.46 | 44.62 | 44.33 | 44.54 | 866,696 | +0.39(+0.88%) |
Jun 05, 2024 | 44.35 | 44.40 | 43.99 | 44.15 | 1,299,001 | -0.39(-0.88%) |
Jun 04, 2024 | 44.38 | 44.57 | 44.24 | 44.54 | 1,277,815 | -0.34(-0.76%) |
Jun 03, 2024 | 44.53 | 44.89 | 44.34 | 44.88 | 1,386,798 | +0.23(+0.52%) |
May 31, 2024 | 44.48 | 44.72 | 44.29 | 44.65 | 1,151,671 | +0.34(+0.77%) |
May 30, 2024 | 44.25 | 44.50 | 44.17 | 44.31 | 1,540,615 | +0.57(+1.30%) |
May 29, 2024 | 43.87 | 43.93 | 43.67 | 43.74 | 1,185,424 | -0.42(-0.95%) |
May 28, 2024 | 44.03 | 44.40 | 43.95 | 44.16 | 1,506,274 | -0.22(-0.50%) |
May 24, 2024 | 44.36 | 44.65 | 44.30 | 44.38 | 1,198,827 | +0.58(+1.32%) |
May 23, 2024 | 44.30 | 44.37 | 43.79 | 43.80 | 1,392,361 | -0.41(-0.93%) |
May 22, 2024 | 44.51 | 44.60 | 44.10 | 44.21 | 1,181,206 | -0.37(-0.83%) |
May 21, 2024 | 44.35 | 44.60 | 44.30 | 44.58 | 1,208,394 | +0.39(+0.88%) |
May 20, 2024 | 44.48 | 44.53 | 44.18 | 44.19 | 977,496 | -0.35(-0.79%) |
May 17, 2024 | 44.37 | 44.66 | 44.32 | 44.54 | 1,125,848 | +0.11(+0.25%) |
May 16, 2024 | 45.39 | 45.39 | 43.83 | 44.43 | 4,597,815 | -0.34(-0.76%) |
May 15, 2024 | 44.53 | 44.80 | 44.52 | 44.77 | 1,105,049 | +0.05(+0.11%) |
May 14, 2024 | 44.44 | 44.82 | 44.34 | 44.72 | 1,674,382 | +0.75(+1.71%) |
May 13, 2024 | 43.99 | 44.07 | 43.81 | 43.97 | 1,269,155 | +0.37(+0.85%) |
May 10, 2024 | 43.79 | 43.92 | 43.59 | 43.60 | 1,825,764 | +0.11(+0.25%) |
May 09, 2024 | 43.54 | 43.63 | 43.40 | 43.49 | 1,446,274 | -0.36(-0.82%) |
May 08, 2024 | 43.76 | 43.91 | 43.62 | 43.85 | 1,678,413 | +0.41(+0.93%) |
May 07, 2024 | 43.61 | 43.74 | 43.40 | 43.44 | 1,845,383 | +0.19(+0.45%) |
May 06, 2024 | 43.21 | 43.29 | 42.97 | 43.25 | 1,321,190 | +0.32(+0.74%) |
May 03, 2024 | 43.14 | 43.28 | 42.93 | 42.93 | 1,517,944 | -0.06(-0.13%) |
May 02, 2024 | 43.13 | 43.17 | 42.70 | 42.99 | 2,237,082 | +0.83(+1.97%) |